Ultrapro Russell 2000 3X ETF (NY: URTY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	13.01	13.19	12.31	12.60	1,120,663	-0.13(-1.05%)
Sep 29, 2010	12.55	12.88	12.42	12.73	942,727	+0.14(+1.08%)
Sep 28, 2010	12.32	12.68	11.70	12.60	786,022	+0.30(+2.40%)
Sep 27, 2010	12.36	12.43	12.07	12.30	1,025,064	-0.02(-0.18%)
Sep 24, 2010	11.74	12.36	11.70	12.32	925,700	+1.06(+9.40%)
Sep 23, 2010	11.39	11.92	11.15	11.26	811	-0.42(-3.56%)
Sep 22, 2010	12.00	12.26	11.41	11.68	1,590,298	-0.43(-3.57%)
Sep 21, 2010	12.31	12.53	12.05	12.11	847,323	-0.19(-1.56%)
Sep 20, 2010	11.50	12.41	11.27	12.30	1,125,638	+0.93(+8.20%)
Sep 17, 2010	11.37	11.54	10.90	11.37	928,727	-0.12(-1.04%)
Sep 15, 2010	11.16	11.56	10.93	11.49	812,586	+0.21(+1.88%)
Sep 14, 2010	11.37	11.59	11.16	11.28	1,117,125	-0.12(-1.05%)
Sep 13, 2010	11.00	11.51	10.95	11.40	1,212,951	+0.80(+7.53%)
Sep 10, 2010	10.68	10.83	10.46	10.60	638,132	+0.05(+0.50%)
Sep 09, 2010	11.03	11.04	10.32	10.55	605,862	+0.03(+0.29%)
Sep 08, 2010	10.44	10.77	10.41	10.52	1,326,275	+0.16(+1.57%)
Sep 07, 2010	10.86	10.86	10.23	10.35	1,326,689	-0.58(-5.28%)
Sep 03, 2010	10.91	11.06	10.62	10.93	1,554,515	+0.53(+5.09%)
Sep 02, 2010	10.07	10.49	9.969	10.40	1,308,290	+0.33(+3.25%)
Sep 01, 2010	9.495	10.08	9.365	10.07	2,496,333	+1.04(+11.51%)
Aug 31, 2010	9.007	9.342	8.794	9.031	1,788,849	-0.11(-1.20%)
Aug 30, 2010	9.575	9.713	9.136	9.141	1,182,581	-0.59(-6.08%)
Aug 27, 2010	9.733	9.783	8.808	9.733	1,336,258	+0.73(+8.10%)
Aug 26, 2010	9.316	9.543	8.926	9.003	1,128,998	-0.21(-2.28%)
Aug 25, 2010	8.589	9.277	8.505	9.213	1,088,678	+0.40(+4.49%)
Aug 24, 2010	8.712	9.129	8.447	8.817	1,833,512	-0.31(-3.41%)
Aug 23, 2010	9.740	9.872	9.109	9.129	1,623,915	-0.37(-3.93%)
Aug 20, 2010	9.385	9.534	9.052	9.502	1,238,873	-0.01(-0.14%)
Aug 19, 2010	10.24	10.33	9.426	9.516	1,251,754	-0.84(-8.14%)
Aug 18, 2010	10.22	10.64	9.947	10.36	1,232,827	+0.13(+1.23%)
Aug 17, 2010	10.07	10.50	9.911	10.23	1,180,405	+0.49(+5.06%)
Aug 16, 2010	9.325	9.917	9.205	9.740	949,731	+0.22(+2.30%)
Aug 13, 2010	9.521	9.799	9.478	9.521	862,110	-0.34(-3.46%)
Aug 12, 2010	9.409	10.03	9.368	9.862	1,645,017	-0.24(-2.33%)
Aug 11, 2010	10.65	10.67	9.918	10.10	1,217	-1.50(-12.93%)
Aug 10, 2010	11.68	11.78	11.08	11.60	2,051,801	-0.43(-3.60%)
Aug 09, 2010	11.90	12.15	11.67	12.03	930,829	+0.39(+3.32%)
Aug 06, 2010	11.64	11.77	10.95	11.64	1,931,748	-0.21(-1.73%)
Aug 05, 2010	11.93	12.23	11.82	11.85	735,922	-0.43(-3.53%)
Aug 04, 2010	12.11	12.37	11.98	12.28	1,014,254	+0.36(+3.02%)
Aug 03, 2010	12.07	12.41	11.63	11.92	1,071,358	-0.25(-2.06%)
Aug 02, 2010	12.24	12.41	11.93	12.17	1,201,467	+0.57(+4.88%)
Jul 30, 2010	11.61	11.90	10.96	11.61	1,018,539	+0.03(+0.23%)
Jul 29, 2010	12.00	12.12	11.03	11.58	1,468,874	-0.12(-1.02%)
Jul 28, 2010	12.21	12.37	11.47	11.70	1,004,563	-0.56(-4.54%)
Jul 27, 2010	12.73	12.86	12.14	12.26	1,508,472	-0.15(-1.25%)
Jul 26, 2010	11.78	12.43	11.59	12.41	1,625,392	+0.79(+6.81%)
Jul 23, 2010	10.65	11.66	10.58	11.62	1,504,544	+0.79(+7.32%)
Jul 22, 2010	10.23	10.92	10.21	10.83	1,966,469	+1.04(+10.66%)
Jul 21, 2010	10.58	10.62	9.697	9.783	1,601,937	-0.53(-5.15%)
Jul 20, 2010	9.391	10.37	9.300	10.31	811	+0.51(+5.15%)
Jul 19, 2010	9.802	9.894	9.273	9.809	804,373	+0.06(+0.63%)
Jul 16, 2010	9.747	10.72	9.614	9.747	1,191,338	-1.18(-10.81%)
Jul 15, 2010	11.27	11.27	10.47	10.93	1,180,259	-0.29(-2.62%)
Jul 14, 2010	11.24	11.43	10.95	11.22	875,331	-0.09(-0.81%)
Jul 13, 2010	10.79	11.45	10.67	11.31	1,413,271	+0.92(+8.85%)
Jul 12, 2010	10.62	10.82	10.05	10.39	766,227	-0.30(-2.82%)
Jul 09, 2010	10.70	10.71	10.15	10.70	571,913	+0.47(+4.64%)
Jul 08, 2010	10.14	10.30	9.792	10.22	1,125,995	+0.42(+4.29%)
Jul 07, 2010	8.958	9.840	8.958	9.802	796,151	+0.88(+9.85%)
Jul 06, 2010	9.747	9.983	8.741	8.923	4,869	-0.32(-3.47%)
Jul 02, 2010	9.243	9.754	9.082	9.243	1,404,814	-0.31(-3.29%)
Jul 01, 2010	9.814	9.876	8.818	9.558	1,953,045	-0.21(-2.11%)
Jun 30, 2010	10.02	10.52	9.709	9.763	741,587	-0.37(-3.67%)
Jun 29, 2010	10.86	10.86	9.901	10.14	1,475,278	-1.49(-12.83%)
Jun 25, 2010	11.63	11.76	10.89	11.63	1,557,647	+0.57(+5.18%)
Jun 24, 2010	11.33	11.59	10.98	11.05	1,180,495	-0.58(-4.97%)
Jun 23, 2010	11.60	11.97	11.26	11.63	858,418	-0.09(-0.81%)
Jun 22, 2010	12.66	13.05	11.68	11.73	747,585	-0.78(-6.20%)
Jun 21, 2010	13.51	13.58	12.27	12.50	820,337	-0.40(-3.09%)
Jun 18, 2010	12.90	13.22	12.69	12.90	451,195	+0.04(+0.34%)
Jun 17, 2010	13.08	13.12	12.42	12.86	1,704,402	-0.01(-0.08%)
Jun 16, 2010	12.71	13.24	12.60	12.87	979,387	-0.13(-0.98%)
Jun 15, 2010	12.42	13.09	12.25	13.00	952,872	+0.94(+7.78%)
Jun 14, 2010	12.36	12.69	12.00	12.06	1,503,586	+0.14(+1.17%)
Jun 11, 2010	10.98	11.92	10.94	11.92	854,546	+0.50(+4.39%)
Jun 10, 2010	10.89	11.42	10.78	11.42	1,828,139	+1.09(+10.51%)
Jun 09, 2010	10.55	11.07	10.16	10.33	2,047,824	+0.23(+2.26%)
Jun 08, 2010	10.43	10.67	9.728	10.10	2,985,065	-0.24(-2.30%)
Jun 07, 2010	11.35	11.48	10.31	10.34	1,613,802	-0.85(-7.60%)
Jun 04, 2010	11.19	12.46	11.09	11.19	2,288,416	-1.99(-15.08%)
Jun 03, 2010	12.79	13.27	12.59	13.18	2,175,360	+0.49(+3.86%)
Jun 02, 2010	11.95	12.69	11.58	12.69	1,122,148	+0.98(+8.41%)
Jun 01, 2010	12.47	12.98	11.67	11.70	2,116,364	-1.17(-9.11%)
May 28, 2010	12.88	13.41	12.58	12.88	2,136,500	-0.50(-3.75%)
May 27, 2010	12.80	13.38	12.47	13.38	1,451,782	+1.54(+13.04%)
May 26, 2010	11.93	12.71	11.67	11.83	811	+0.13(+1.08%)
May 25, 2010	11.00	11.79	10.42	11.71	1,668,667	-0.09(-0.78%)
May 24, 2010	12.09	12.44	11.74	11.80	1,220,799	-0.49(-4.01%)
May 21, 2010	11.18	12.56	11.03	12.29	2,658,654	+0.54(+4.60%)
May 20, 2010	12.76	12.93	11.75	11.75	4,331,655	-2.13(-15.32%)
May 19, 2010	14.15	14.62	13.26	13.88	3,614,846	-0.56(-3.86%)
May 18, 2010	15.85	15.96	14.24	14.44	2,999,666	-0.79(-5.19%)
May 17, 2010	15.45	15.79	14.01	15.23	2,325,214	+0.14(+0.94%)
May 14, 2010	15.08	15.77	14.54	15.08	2,621,515	-1.01(-6.30%)
May 13, 2010	16.47	16.91	15.88	16.10	2,194,327	-0.49(-2.98%)
May 12, 2010	15.43	16.63	15.40	16.59	2,624,502	+1.39(+9.16%)
May 11, 2010	15.33	15.79	15.11	15.20	2,025,716	+0.32(+2.14%)
May 10, 2010	14.56	14.89	14.25	14.88	1,875,667	+2.13(+16.74%)
May 07, 2010	13.59	14.14	12.29	12.75	2,585,480	-1.36(-9.66%)
May 06, 2010	15.35	15.88	0.0160	14.11	3,501,497	-1.40(-9.02%)
May 05, 2010	15.81	16.40	15.51	15.51	2,083,656	-0.93(-5.63%)
May 04, 2010	17.32	17.36	16.13	16.44	2,446,298	-1.71(-9.43%)
May 03, 2010	17.32	18.16	17.31	18.15	1,527,577	+1.17(+6.90%)
Apr 30, 2010	18.63	18.72	16.98	16.98	2,255,108	-1.66(-8.90%)
Apr 29, 2010	17.94	18.64	17.68	18.63	1,167,493	+1.15(+6.58%)
Apr 28, 2010	17.78	17.89	17.27	17.48	2,250,173	+0.04(+0.25%)
Apr 27, 2010	18.53	19.02	17.34	17.44	4,184,584	-1.24(-6.66%)
Apr 26, 2010	18.98	19.33	18.69	18.69	2,619,413	-0.31(-1.65%)
Apr 23, 2010	18.47	19.00	18.17	19.00	1,644,822	+0.62(+3.38%)
Apr 22, 2010	17.23	18.46	16.97	18.38	3,443,581	+0.58(+3.27%)
Apr 21, 2010	17.53	17.85	17.32	17.80	1,056,400	+0.37(+2.10%)
Apr 20, 2010	17.04	17.44	16.80	17.43	1,296,157	+0.68(+4.08%)
Apr 19, 2010	16.71	17.19	16.05	16.75	2,240,499	-0.27(-1.58%)
Apr 16, 2010	17.66	17.70	16.63	17.01	3,600,870	-0.68(-3.83%)
Apr 15, 2010	17.55	17.80	17.46	17.69	793,075	+0.15(+0.86%)
Apr 14, 2010	16.78	17.54	16.69	17.54	907,934	+1.08(+6.58%)
Apr 13, 2010	16.25	16.51	15.98	16.46	1,317,721	+0.12(+0.71%)
Apr 12, 2010	16.18	16.46	16.09	16.34	1,002,494	+0.20(+1.24%)
Apr 09, 2010	15.98	16.17	15.68	16.14	795,372	+0.19(+1.19%)
Apr 08, 2010	15.76	16.12	15.43	15.95	1,110,867	+0.04(+0.25%)
Apr 07, 2010	15.97	16.20	15.64	15.91	2,214,804	-0.16(-0.98%)
Apr 06, 2010	15.66	16.17	15.57	16.07	1,335,836	+0.28(+1.80%)
Apr 05, 2010	15.09	15.79	14.99	15.79	1,450,670	+0.87(+5.83%)
Apr 01, 2010	14.94	14.92	14.92	14.92	8,982,840	+0.35(+2.38%)
Mar 31, 2010	14.82	15.20	14.57	14.57	1,942,705	-0.34(-2.29%)
Mar 30, 2010	14.92	15.16	14.62	14.91	1,299,159	+0.09(+0.62%)
Mar 29, 2010	14.79	14.94	14.60	14.82	682,364	+0.27(+1.86%)
Mar 26, 2010	14.79	15.03	14.42	14.55	1,396,154	-0.05(-0.34%)
Mar 25, 2010	15.28	15.56	14.56	14.60	1,295,970	-0.26(-1.76%)
Mar 24, 2010	15.13	15.30	14.86	14.86	1,290,889	-0.53(-3.43%)
Mar 23, 2010	14.94	15.40	14.68	15.39	858,555	+0.57(+3.82%)
Mar 22, 2010	13.92	14.91	13.83	14.82	1,242,339	+0.61(+4.27%)
Mar 19, 2010	14.92	14.92	14.06	14.21	1,172,460	-0.60(-4.03%)
Mar 18, 2010	14.91	15.11	14.72	14.81	917,567	-0.13(-0.84%)
Mar 17, 2010	14.77	15.16	14.77	14.93	670,361	+0.27(+1.86%)
Mar 16, 2010	14.48	14.66	14.23	14.66	903,315	+0.36(+2.54%)
Mar 15, 2010	14.09	14.38	14.05	14.30	505,199	-0.12(-0.85%)
Mar 12, 2010	14.54	14.54	14.22	14.42	1,372,423	-0.03(-0.20%)
Mar 11, 2010	14.10	14.51	13.92	14.45	1,068,079	+0.12(+0.83%)
Mar 10, 2010	14.10	14.54	14.05	14.33	1,797,030	+0.37(+2.62%)
Mar 09, 2010	13.71	14.26	13.71	13.96	220,448	+0.10(+0.75%)
Mar 08, 2010	13.73	13.93	13.72	13.86	149,172	+0.13(+0.93%)
Mar 05, 2010	13.20	13.80	13.09	13.73	321,395	+0.78(+6.04%)
Mar 04, 2010	12.95	12.99	12.71	12.95	537,217	+0.17(+1.35%)
Mar 03, 2010	12.81	13.03	12.66	12.78	206,050	+0.14(+1.10%)
Mar 02, 2010	12.50	12.79	12.49	12.64	198,899	+0.29(+2.38%)
Mar 01, 2010	11.93	12.37	11.93	12.34	645,818	+0.76(+6.60%)
Feb 26, 2010	11.73	11.74	11.43	11.58	296,560	-0.11(-0.91%)
Feb 25, 2010	11.21	11.69	11.10	11.69	208,769	+0.03(+0.27%)
Feb 24, 2010	11.52	11.78	11.48	11.65	254,040	+0.24(+2.12%)
Feb 23, 2010	11.80	11.80	11.30	11.41	623,872	-0.37(-3.16%)
Feb 22, 2010	11.90	11.91	11.69	11.79	288,931	+0.07(+0.61%)
Feb 19, 2010	11.51	11.86	11.48	11.71	224,562	+0.09(+0.81%)
Feb 18, 2010	11.37	11.62	11.28	11.62	179,575	+0.26(+2.26%)
Feb 17, 2010	11.33	11.43	11.21	11.36	109,566	+0.23(+2.09%)
Feb 16, 2010	10.94	11.13	10.67	11.13	37,853	+0.63(+5.96%)
Feb 12, 2010	10.10	10.51	10.51	10.51	74,667	+0.24(+2.38%)